Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.885 +0.125 (+4.53%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.880 9.880 9.880 153,758 +0.24(+2.49%)
Dec 30, 2020 9.680 9.890 9.610 9.640 153,758 +0.07(+0.73%)
Dec 29, 2020 9.970 10.12 9.510 9.570 221,942 -0.33(-3.33%)
Dec 28, 2020 10.18 10.28 9.650 9.900 332,841 -0.01(-0.10%)
Dec 24, 2020 10.74 10.90 9.830 9.910 274,500 -0.83(-7.73%)
Dec 23, 2020 9.760 10.82 9.710 10.74 559,353 +1.08(+11.18%)
Dec 22, 2020 9.580 9.740 9.480 9.660 102,216 +0.09(+0.89%)
Dec 21, 2020 9.350 9.815 9.300 9.575 217,465 -0.07(-0.67%)
Dec 18, 2020 9.820 9.930 9.520 9.640 307,400 -0.11(-1.13%)
Dec 17, 2020 9.470 9.960 9.250 9.750 215,378 +0.33(+3.50%)
Dec 16, 2020 9.520 9.590 9.130 9.420 144,198 -0.02(-0.21%)
Dec 15, 2020 9.350 9.689 9.104 9.440 170,905 -0.02(-0.21%)
Dec 14, 2020 8.850 9.540 8.820 9.460 292,683 +0.65(+7.38%)
Dec 11, 2020 9.160 9.230 8.680 8.810 287,100 -0.45(-4.86%)
Dec 10, 2020 8.900 9.320 8.620 9.260 196,609 +0.36(+4.04%)
Dec 09, 2020 9.640 10.03 8.630 8.900 882,289 -0.74(-7.68%)
Dec 08, 2020 9.890 9.890 9.480 9.640 471,443 -0.27(-2.72%)
Dec 07, 2020 10.00 10.04 9.890 9.910 201,981 -0.06(-0.60%)
Dec 04, 2020 10.00 10.08 9.820 9.970 258,500 +0.02(+0.20%)
Dec 03, 2020 9.910 10.12 9.840 9.950 313,825 +0.24(+2.47%)
Dec 02, 2020 9.740 9.910 9.350 9.710 358,010 -0.15(-1.52%)
Dec 01, 2020 10.30 10.45 9.800 9.860 286,352 -0.16(-1.60%)
Nov 30, 2020 9.870 10.82 9.710 10.02 717,937 +0.20(+2.04%)
Nov 27, 2020 9.150 9.860 9.150 9.820 343,100 +0.66(+7.21%)
Nov 25, 2020 8.320 9.200 8.320 9.160 755,900 +0.84(+10.10%)
Nov 24, 2020 8.290 8.340 8.010 8.320 184,189 +0.11(+1.34%)
Nov 23, 2020 8.530 8.580 8.070 8.210 363,568 -0.30(-3.53%)
Nov 20, 2020 7.690 8.573 7.660 8.510 600,200 +0.75(+9.66%)
Nov 19, 2020 7.650 7.764 7.510 7.760 70,270 +0.07(+0.91%)
Nov 18, 2020 7.630 7.900 7.550 7.690 103,721 +0.03(+0.39%)
Nov 17, 2020 7.640 7.770 7.460 7.660 149,778 -0.06(-0.78%)
Nov 16, 2020 7.610 7.810 7.510 7.720 224,968 +0.23(+3.07%)
Nov 13, 2020 7.510 7.552 7.310 7.490 87,000 +0.07(+0.94%)
Nov 12, 2020 7.490 7.692 7.300 7.420 136,277 -0.16(-2.11%)
Nov 11, 2020 7.730 7.760 7.260 7.580 267,341 -0.16(-2.07%)
Nov 10, 2020 7.140 7.860 7.026 7.740 723,884 +1.11(+16.74%)
Nov 09, 2020 6.850 7.090 6.630 6.630 172,939 -0.08(-1.19%)
Nov 06, 2020 6.620 6.770 6.540 6.710 97,500 +0.04(+0.60%)
Nov 05, 2020 6.290 6.680 6.290 6.670 116,194 +0.39(+6.21%)
Nov 04, 2020 6.330 6.402 6.239 6.280 61,061 -0.09(-1.41%)
Nov 03, 2020 6.160 6.440 6.160 6.370 130,075 +0.32(+5.29%)
Nov 02, 2020 6.320 6.430 6.010 6.050 175,958 -0.26(-4.12%)
Oct 30, 2020 6.440 6.530 6.260 6.310 177,800 -0.13(-2.02%)
Oct 29, 2020 6.300 6.470 6.210 6.440 109,603 +0.16(+2.55%)
Oct 28, 2020 6.560 6.570 6.240 6.280 158,902 -0.35(-5.28%)
Oct 27, 2020 6.940 6.970 6.550 6.630 152,679 -0.35(-5.01%)
Oct 26, 2020 6.840 7.050 6.720 6.980 215,152 +0.01(+0.14%)
Oct 23, 2020 6.900 7.000 6.750 6.970 224,500 +0.10(+1.46%)
Oct 22, 2020 6.870 6.950 6.620 6.870 195,475 +0.02(+0.29%)
Oct 21, 2020 6.650 6.990 6.650 6.850 185,196 +0.23(+3.47%)
Oct 20, 2020 6.500 6.690 6.400 6.620 254,397 +0.12(+1.85%)
Oct 19, 2020 6.620 6.730 6.440 6.500 121,665 -0.11(-1.66%)
Oct 16, 2020 6.830 6.842 6.550 6.610 108,800 -0.23(-3.36%)
Oct 15, 2020 6.430 6.970 6.410 6.840 208,856 +0.31(+4.75%)
Oct 14, 2020 6.550 6.600 6.470 6.530 86,316 -0.02(-0.31%)
Oct 13, 2020 6.610 6.660 6.520 6.550 125,392 -0.12(-1.80%)
Oct 12, 2020 6.610 6.670 6.480 6.670 140,948 +0.13(+1.99%)
Oct 09, 2020 6.390 6.590 6.290 6.540 133,200 +0.19(+2.99%)
Oct 08, 2020 6.360 6.430 6.290 6.350 96,868 +0.03(+0.47%)
Oct 07, 2020 6.420 6.460 6.240 6.320 100,221 -0.07(-1.10%)
Oct 06, 2020 6.430 6.500 6.320 6.390 150,360 -0.01(-0.16%)
Oct 05, 2020 6.140 6.420 6.140 6.400 180,611 +0.26(+4.23%)
Oct 02, 2020 5.920 6.160 5.920 6.140 128,600 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.